Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acumen Pharmaceuticals Inc (NQ: ABOS )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.830 5.880 5.590 5.680 191,425 -0.16(-2.74%)
Nov 29, 2022 6.310 6.310 5.750 5.840 120,779 -0.48(-7.59%)
Nov 28, 2022 6.190 6.615 5.930 6.320 137,803 +0.13(+2.10%)
Nov 25, 2022 6.480 6.480 6.000 6.190 30,928 -0.17(-2.67%)
Nov 23, 2022 6.330 6.420 6.080 6.360 103,310 +0.05(+0.79%)
Nov 22, 2022 6.380 6.380 5.860 6.310 100,864 -0.04(-0.63%)
Nov 21, 2022 6.110 6.390 6.051 6.350 78,488 +0.27(+4.44%)
Nov 18, 2022 6.670 6.670 5.960 6.080 61,124 -0.43(-6.61%)
Nov 17, 2022 6.090 6.510 6.075 6.510 157,192 +0.36(+5.85%)
Nov 16, 2022 6.370 6.510 5.870 6.150 142,441 -0.30(-4.65%)
Nov 15, 2022 6.170 7.120 6.170 6.450 283,088 +0.31(+5.05%)
Nov 14, 2022 6.000 6.500 5.660 6.140 243,322 -0.66(-9.71%)
Nov 11, 2022 6.540 6.915 6.395 6.800 97,665 +0.32(+4.94%)
Nov 10, 2022 6.440 6.590 6.310 6.480 123,616 +0.27(+4.35%)
Nov 09, 2022 6.630 6.810 6.210 6.210 83,146 -0.50(-7.45%)
Nov 08, 2022 6.480 7.000 6.420 6.710 107,504 +0.23(+3.55%)
Nov 07, 2022 6.330 6.700 6.160 6.480 77,851 +0.12(+1.89%)
Nov 04, 2022 6.890 6.890 6.290 6.360 102,932 -0.41(-6.06%)
Nov 03, 2022 6.840 7.050 6.550 6.770 143,505 -0.12(-1.74%)
Nov 02, 2022 7.000 7.070 6.790 6.890 187,956 +0.02(+0.29%)
Nov 01, 2022 7.240 7.240 6.780 6.870 202,350 -0.05(-0.72%)
Oct 31, 2022 7.120 7.450 6.820 6.920 261,471 -0.24(-3.35%)
Oct 28, 2022 7.150 7.455 7.010 7.160 247,436 +0.09(+1.27%)
Oct 27, 2022 7.570 7.570 7.010 7.070 155,268 -0.38(-5.10%)
Oct 26, 2022 7.550 7.900 7.425 7.450 166,646 +0.18(+2.48%)
Oct 25, 2022 7.510 7.680 7.210 7.270 106,802 -0.33(-4.34%)
Oct 24, 2022 7.750 8.036 7.300 7.600 272,035 -0.04(-0.52%)
Oct 21, 2022 7.320 7.790 7.150 7.640 69,708 +0.20(+2.69%)
Oct 20, 2022 7.320 7.680 7.320 7.440 76,931 -0.01(-0.13%)
Oct 19, 2022 7.990 8.200 7.330 7.450 144,622 -0.59(-7.34%)
Oct 18, 2022 8.030 8.240 7.894 8.040 113,540 +0.07(+0.88%)
Oct 17, 2022 7.990 8.300 7.920 7.970 270,815 +0.06(+0.76%)
Oct 14, 2022 8.000 8.320 7.820 7.910 203,753 -0.23(-2.83%)
Oct 13, 2022 8.270 8.410 7.950 8.140 224,259 +0.04(+0.49%)
Oct 12, 2022 9.050 9.290 8.030 8.100 472,843 -0.90(-10.00%)
Oct 11, 2022 9.770 9.770 8.850 9.000 454,614 -0.45(-4.76%)
Oct 10, 2022 9.900 10.05 9.360 9.450 336,427 -0.37(-3.77%)
Oct 07, 2022 10.07 10.21 9.810 9.820 261,135 -0.25(-2.48%)
Oct 06, 2022 10.01 10.68 9.670 10.07 436,633 -0.10(-0.98%)
Oct 05, 2022 10.32 10.39 9.820 10.17 1,019,891 +0.62(+6.49%)
Oct 04, 2022 9.290 10.02 9.290 9.550 522,708 +0.10(+1.06%)
Oct 03, 2022 9.990 10.20 9.110 9.450 1,027,136 -0.58(-5.78%)
Sep 30, 2022 10.64 10.97 9.780 10.03 2,858,633 -0.45(-4.29%)
Sep 29, 2022 8.540 10.65 8.510 10.48 10,258,442 +0.90(+9.39%)
Sep 28, 2022 8.100 10.23 7.280 9.580 65,210,144 +4.88(+103.83%)
Sep 27, 2022 4.440 4.710 4.440 4.700 64,010 +0.26(+5.86%)
Sep 26, 2022 4.560 4.600 4.090 4.440 35,454 -0.19(-4.10%)
Sep 23, 2022 4.580 4.800 4.450 4.630 45,727 -0.12(-2.53%)
Sep 22, 2022 4.800 5.080 4.585 4.750 28,138 -0.02(-0.42%)
Sep 21, 2022 4.890 4.930 4.670 4.770 29,483 -0.17(-3.44%)
Sep 20, 2022 4.810 5.240 4.810 4.940 29,629 -0.30(-5.73%)
Sep 19, 2022 5.360 5.360 4.920 5.240 55,262 -0.25(-4.55%)
Sep 16, 2022 6.130 6.355 5.470 5.490 175,353 -0.69(-11.17%)
Sep 15, 2022 6.000 6.410 5.975 6.180 59,792 +0.27(+4.57%)
Sep 14, 2022 6.060 6.230 5.785 5.910 16,988 -0.14(-2.31%)
Sep 13, 2022 6.170 6.330 5.810 6.050 20,255 -0.18(-2.89%)
Sep 12, 2022 6.860 6.890 6.170 6.230 56,468 -0.51(-7.57%)
Sep 09, 2022 6.690 6.792 6.550 6.740 103,857 +0.19(+2.90%)
Sep 08, 2022 6.550 6.730 6.310 6.550 82,540 +0.02(+0.31%)
Sep 07, 2022 6.110 6.550 5.905 6.530 25,455 +0.45(+7.40%)
Sep 06, 2022 5.750 6.230 5.750 6.080 48,654 +0.31(+5.37%)
Sep 02, 2022 6.220 6.389 5.600 5.770 24,364 -0.32(-5.25%)
Sep 01, 2022 5.620 6.270 5.580 6.090 28,686 +0.40(+7.03%)
Aug 31, 2022 5.410 5.850 5.370 5.690 22,752 +0.44(+8.38%)
Aug 30, 2022 5.340 5.400 5.230 5.250 20,462 +0.00(+0.00%)
Aug 29, 2022 5.510 5.520 5.230 5.250 10,728 -0.24(-4.37%)
Aug 26, 2022 5.673 5.815 5.265 5.490 25,001 -0.04(-0.72%)
Aug 25, 2022 5.400 5.605 5.400 5.530 14,073 +0.06(+1.10%)
Aug 24, 2022 5.130 5.570 5.120 5.470 31,038 +0.43(+8.53%)
Aug 23, 2022 5.070 5.170 5.030 5.040 7,024 +0.03(+0.60%)
Aug 22, 2022 4.820 5.390 4.800 5.010 22,421 +0.23(+4.81%)
Aug 19, 2022 5.070 5.350 4.730 4.780 33,689 -0.44(-8.43%)
Aug 18, 2022 5.570 5.720 5.000 5.220 63,084 -0.30(-5.43%)
Aug 17, 2022 5.500 5.980 5.500 5.520 36,897 -0.13(-2.30%)
Aug 16, 2022 5.260 5.690 5.260 5.650 50,213 +0.24(+4.44%)
Aug 15, 2022 5.410 5.510 5.310 5.410 19,169 +0.01(+0.19%)
Aug 12, 2022 5.330 5.505 5.250 5.400 22,529 +0.11(+2.08%)
Aug 11, 2022 5.310 5.450 5.150 5.290 34,848 -0.02(-0.38%)
Aug 10, 2022 5.190 5.490 4.910 5.310 62,586 +0.22(+4.32%)
Aug 09, 2022 5.350 5.350 5.000 5.090 28,926 -0.18(-3.42%)
Aug 08, 2022 5.300 5.558 5.050 5.270 33,814 +0.05(+0.96%)
Aug 05, 2022 5.125 5.438 5.010 5.220 36,464 +0.17(+3.37%)
Aug 04, 2022 4.532 5.335 4.532 5.050 21,686 +0.07(+1.41%)
Aug 03, 2022 5.580 5.580 4.930 4.980 38,013 +0.00(+0.00%)
Aug 02, 2022 4.930 5.190 4.700 4.980 62,666 -0.02(-0.40%)
Aug 01, 2022 5.440 5.450 4.930 5.000 70,225 -0.44(-8.09%)
Jul 29, 2022 5.470 5.805 5.390 5.440 27,099 -0.09(-1.63%)
Jul 28, 2022 5.750 5.970 5.460 5.530 26,219 -0.26(-4.49%)
Jul 27, 2022 5.530 5.840 5.370 5.790 27,258 +0.27(+4.89%)
Jul 26, 2022 5.160 5.680 5.050 5.520 43,489 +0.25(+4.74%)
Jul 25, 2022 6.280 6.280 5.030 5.270 71,454 -1.01(-16.08%)
Jul 22, 2022 6.210 6.490 6.120 6.280 38,906 +0.12(+1.95%)
Jul 21, 2022 5.830 6.170 5.786 6.160 20,340 +0.34(+5.84%)
Jul 20, 2022 6.080 6.450 5.680 5.820 53,717 -0.24(-3.96%)
Jul 19, 2022 5.950 6.170 5.830 6.060 37,350 +0.19(+3.24%)
Jul 18, 2022 6.360 6.380 5.758 5.870 53,693 -0.42(-6.68%)
Jul 15, 2022 6.470 6.770 6.220 6.290 201,744 +0.03(+0.48%)
Jul 14, 2022 5.850 6.370 5.850 6.260 60,748 +0.37(+6.28%)
Jul 13, 2022 5.780 5.921 5.711 5.890 33,675 -0.02(-0.34%)
Jul 12, 2022 5.900 6.005 5.604 5.910 64,005 -0.07(-1.17%)
Jul 11, 2022 5.850 6.280 5.705 5.980 83,191 -0.01(-0.17%)
Jul 08, 2022 5.910 6.030 5.720 5.990 43,134 -0.01(-0.17%)
Jul 07, 2022 5.500 6.070 5.496 6.000 122,431 +0.50(+9.09%)
Jul 06, 2022 4.750 5.500 4.659 5.500 115,605 +0.75(+15.79%)
Jul 05, 2022 4.650 4.933 4.550 4.750 128,159 +0.04(+0.85%)
Jul 01, 2022 4.710 5.022 4.401 4.710 114,081 +0.01(+0.21%)
Jun 30, 2022 4.920 5.030 4.620 4.700 225,872 -0.18(-3.69%)
Jun 29, 2022 4.400 5.025 4.340 4.880 239,721 +0.49(+11.16%)
Jun 28, 2022 4.090 4.460 3.960 4.390 158,369 +0.29(+7.07%)
Jun 27, 2022 3.780 4.160 3.640 4.100 286,497 +0.35(+9.33%)
Jun 24, 2022 3.710 3.920 3.440 3.750 3,362,110 +0.06(+1.63%)
Jun 23, 2022 3.450 3.690 3.440 3.690 224,094 +0.23(+6.65%)
Jun 22, 2022 3.320 3.690 3.310 3.460 320,120 +0.10(+2.98%)
Jun 21, 2022 3.340 3.480 3.310 3.360 300,873 +0.06(+1.82%)
Jun 17, 2022 3.240 3.480 3.190 3.300 252,055 +0.11(+3.45%)
Jun 16, 2022 3.510 3.520 3.165 3.190 275,896 -0.40(-11.14%)
Jun 15, 2022 3.610 3.670 3.530 3.590 209,608 +0.03(+0.84%)
Jun 14, 2022 3.660 3.670 3.490 3.560 72,443 -0.09(-2.47%)
Jun 13, 2022 3.740 3.740 3.530 3.650 109,225 -0.19(-4.95%)
Jun 10, 2022 3.770 3.910 3.660 3.840 175,741 -0.03(-0.78%)
Jun 09, 2022 3.940 4.020 3.500 3.870 212,062 -0.07(-1.78%)
Jun 08, 2022 3.930 4.060 3.860 3.940 108,115 -0.05(-1.25%)
Jun 07, 2022 3.640 4.040 3.610 3.990 307,092 +0.30(+8.13%)
Jun 06, 2022 3.740 3.840 3.670 3.690 166,233 +0.01(+0.27%)
Jun 03, 2022 3.550 3.815 3.490 3.680 138,116 +0.15(+4.25%)
Jun 02, 2022 3.280 3.620 3.250 3.530 116,804 +0.26(+7.95%)
Jun 01, 2022 3.590 3.590 3.250 3.270 150,424 -0.27(-7.63%)
May 31, 2022 3.580 3.670 3.460 3.540 95,604 -0.02(-0.56%)
May 27, 2022 3.510 3.608 3.380 3.560 77,565 +0.08(+2.30%)
May 26, 2022 3.470 3.550 3.440 3.480 63,002 +0.03(+0.87%)
May 25, 2022 3.360 3.490 3.360 3.450 89,839 +0.08(+2.37%)
May 24, 2022 3.400 3.460 3.260 3.370 78,741 -0.08(-2.32%)
May 23, 2022 3.510 3.620 3.410 3.450 184,871 -0.03(-0.86%)
May 20, 2022 3.570 3.570 3.270 3.480 156,539 +0.01(+0.29%)
May 19, 2022 3.470 3.590 3.420 3.470 124,960 -0.02(-0.57%)
May 18, 2022 3.500 3.700 3.460 3.490 152,346 -0.16(-4.38%)
May 17, 2022 3.360 3.660 3.240 3.650 242,570 +0.42(+13.00%)
May 16, 2022 3.360 3.440 3.110 3.230 210,579 -0.10(-3.00%)
May 13, 2022 3.200 3.435 3.150 3.330 473,213 +0.15(+4.72%)
May 12, 2022 3.060 3.385 3.020 3.180 192,583 +0.10(+3.25%)
May 11, 2022 3.610 3.850 3.035 3.080 131,476 -0.51(-14.21%)
May 10, 2022 3.410 3.730 3.410 3.590 207,241 +0.28(+8.46%)
May 09, 2022 3.600 3.620 3.250 3.310 329,529 -0.33(-9.07%)
May 06, 2022 3.710 3.790 3.550 3.640 129,997 -0.13(-3.45%)
May 05, 2022 3.930 3.980 3.730 3.770 216,247 -0.24(-5.99%)
May 04, 2022 3.870 4.020 3.650 4.010 171,845 +0.12(+3.08%)
May 03, 2022 4.090 4.090 3.830 3.890 115,429 -0.14(-3.47%)
May 02, 2022 3.820 4.040 3.800 4.030 117,263 +0.17(+4.40%)
Apr 29, 2022 3.870 3.960 3.710 3.860 182,578 -0.06(-1.53%)
Apr 28, 2022 4.020 4.135 3.710 3.920 156,251 -0.08(-2.00%)
Apr 27, 2022 4.040 4.240 3.820 4.000 173,672 +0.00(+0.00%)
Apr 26, 2022 4.220 4.265 3.980 4.000 192,064 -0.23(-5.44%)
Apr 25, 2022 4.080 4.270 3.960 4.230 160,212 +0.12(+2.92%)
Apr 22, 2022 4.020 4.160 4.008 4.110 171,504 +0.06(+1.48%)
Apr 21, 2022 4.060 4.150 3.960 4.050 178,594 +0.04(+1.00%)
Apr 20, 2022 4.010 4.060 3.890 4.010 209,749 +0.05(+1.26%)
Apr 19, 2022 3.890 4.080 3.770 3.960 112,687 +0.09(+2.33%)
Apr 18, 2022 3.970 4.030 3.830 3.870 179,964 -0.10(-2.52%)
Apr 14, 2022 3.880 4.000 3.810 3.970 262,660 +0.09(+2.32%)
Apr 13, 2022 3.740 3.890 3.670 3.880 188,486 +0.18(+4.86%)
Apr 12, 2022 3.880 3.990 3.670 3.700 271,750 -0.16(-4.15%)
Apr 11, 2022 3.960 4.010 3.700 3.860 268,939 -0.14(-3.50%)
Apr 08, 2022 3.820 4.125 3.710 4.000 193,467 +0.14(+3.63%)
Apr 07, 2022 4.000 4.170 3.810 3.860 178,010 -0.18(-4.46%)
Apr 06, 2022 4.060 4.120 3.910 4.040 98,996 -0.04(-0.98%)
Apr 05, 2022 4.080 4.160 3.970 4.080 116,798 -0.01(-0.24%)
Apr 04, 2022 4.090 4.190 3.900 4.090 227,070 +0.08(+2.00%)
Apr 01, 2022 3.900 4.090 3.690 4.010 271,557 +0.10(+2.56%)
Mar 31, 2022 4.100 4.100 3.840 3.910 329,356 -0.06(-1.51%)
Mar 30, 2022 4.310 4.335 3.910 3.970 220,850 -0.41(-9.36%)
Mar 29, 2022 4.750 4.850 4.300 4.380 360,881 -0.28(-6.01%)
Mar 28, 2022 5.060 5.125 4.630 4.660 188,047 -0.48(-9.34%)
Mar 25, 2022 5.660 5.680 5.055 5.140 194,398 -0.53(-9.35%)
Mar 24, 2022 5.670 5.860 5.380 5.670 143,016 +0.00(+0.00%)
Mar 23, 2022 5.850 5.850 5.630 5.670 133,292 -0.23(-3.90%)
Mar 22, 2022 6.000 6.100 5.780 5.900 238,181 -0.10(-1.67%)
Mar 21, 2022 6.400 6.430 5.825 6.000 339,470 -0.41(-6.40%)
Mar 18, 2022 6.200 6.710 6.200 6.410 2,018,860 +0.20(+3.22%)
Mar 17, 2022 6.140 6.330 5.965 6.210 338,094 +0.11(+1.80%)
Mar 16, 2022 5.680 6.120 5.580 6.100 360,629 +0.64(+11.72%)
Mar 15, 2022 5.420 5.510 5.250 5.460 148,632 +0.17(+3.21%)
Mar 14, 2022 5.510 5.590 5.232 5.290 209,207 -0.22(-3.99%)
Mar 11, 2022 5.810 5.980 5.460 5.510 187,976 -0.21(-3.67%)
Mar 10, 2022 5.800 6.030 5.640 5.720 180,276 -0.21(-3.54%)
Mar 09, 2022 5.390 6.110 5.380 5.930 185,572 +0.61(+11.47%)
Mar 08, 2022 5.300 5.530 5.100 5.320 174,520 +0.03(+0.57%)
Mar 07, 2022 4.960 5.405 4.955 5.290 187,578 +0.27(+5.38%)
Mar 04, 2022 5.450 5.450 4.960 5.020 170,198 -0.44(-8.06%)
Mar 03, 2022 5.920 5.990 5.330 5.460 166,701 -0.39(-6.67%)
Mar 02, 2022 6.130 6.300 5.770 5.850 232,508 -0.26(-4.26%)
Mar 01, 2022 5.880 6.430 5.880 6.110 160,279 +0.25(+4.27%)
Feb 28, 2022 5.700 6.220 5.690 5.860 279,050 +0.14(+2.45%)
Feb 25, 2022 5.410 5.730 5.220 5.720 118,083 +0.34(+6.32%)
Feb 24, 2022 5.550 5.590 5.160 5.380 126,448 -0.28(-4.95%)
Feb 23, 2022 5.720 6.050 5.560 5.660 238,172 -0.04(-0.70%)
Feb 22, 2022 5.930 6.130 5.590 5.700 213,203 -0.21(-3.55%)
Feb 18, 2022 5.910 0 +0.16(+2.78%)
Feb 17, 2022 5.790 5.928 5.660 5.750 153,814 -0.08(-1.37%)
Feb 16, 2022 5.460 5.860 5.290 5.830 146,259 +0.33(+6.00%)
Feb 15, 2022 5.210 5.570 5.050 5.500 185,883 +0.37(+7.21%)
Feb 14, 2022 5.390 5.540 5.060 5.130 125,099 -0.26(-4.82%)
Feb 11, 2022 5.570 5.960 5.260 5.390 207,478 -0.21(-3.75%)
Feb 10, 2022 5.750 6.060 5.530 5.600 303,299 -0.20(-3.45%)
Feb 09, 2022 5.530 5.849 5.480 5.800 282,373 +0.33(+6.03%)
Feb 08, 2022 5.170 5.630 5.170 5.470 327,711 +0.26(+4.99%)
Feb 07, 2022 4.930 5.300 4.820 5.210 734,132 +0.23(+4.62%)
Feb 04, 2022 4.760 5.000 4.660 4.980 224,913 +0.19(+3.97%)
Feb 03, 2022 4.860 4.620 4.790 142,293 -0.19(-3.82%)
Feb 02, 2022 5.200 5.200 4.700 4.980 228,140 -0.24(-4.60%)
Feb 01, 2022 5.120 5.345 5.100 5.220 504,244 +0.21(+4.19%)
Jan 28, 2022 4.810 5.083 4.600 5.010 473,250 +0.16(+3.30%)
Jan 27, 2022 4.970 4.970 4.615 4.850 212,786 -0.13(-2.61%)
Jan 26, 2022 5.150 5.250 4.880 4.980 875,639 -0.11(-2.16%)
Jan 25, 2022 5.160 5.240 4.853 5.090 720,921 -0.14(-2.68%)
Jan 24, 2022 5.150 5.240 4.890 5.230 303,849 +0.05(+0.97%)
Jan 21, 2022 5.200 5.386 4.970 5.180 205,542 +0.19(+3.81%)
Jan 20, 2022 5.250 5.427 4.950 4.990 114,667 -0.20(-3.85%)
Jan 19, 2022 5.200 5.450 5.140 5.190 156,911 +0.15(+2.98%)
Jan 18, 2022 5.270 5.800 5.040 5.040 125,982 -0.34(-6.32%)
Jan 14, 2022 5.380 0 -0.02(-0.37%)
Jan 13, 2022 5.260 5.730 5.085 5.400 144,502 +0.14(+2.66%)
Jan 12, 2022 5.965 5.965 5.250 5.260 70,476 -0.38(-6.74%)
Jan 11, 2022 5.500 5.940 5.400 5.640 105,185 +0.13(+2.36%)
Jan 10, 2022 5.650 5.750 5.420 5.510 94,968 -0.24(-4.17%)
Jan 07, 2022 5.700 6.045 5.650 5.750 103,738 +0.02(+0.35%)
Jan 06, 2022 5.950 6.100 5.650 5.730 57,109 -0.28(-4.66%)
Jan 05, 2022 6.360 6.570 6.000 6.010 198,041 -0.36(-5.65%)
Jan 04, 2022 6.760 6.880 6.300 6.370 221,275 -0.36(-5.35%)
Jan 03, 2022 6.860 7.035 6.525 6.730 329,542 -0.03(-0.44%)
Dec 31, 2021 6.810 7.095 6.700 6.760 203,017 -0.14(-2.03%)
Dec 30, 2021 6.730 7.250 6.550 6.900 245,881 +0.25(+3.76%)
Dec 29, 2021 6.740 6.760 6.490 6.650 68,474 +0.00(+0.00%)
Dec 28, 2021 6.820 6.960 6.650 6.650 74,697 -0.18(-2.64%)
Dec 27, 2021 7.000 7.080 6.770 6.830 109,286 -0.24(-3.39%)
Dec 23, 2021 7.070 7.190 6.840 7.070 141,822 +0.03(+0.43%)
Dec 22, 2021 7.280 7.280 6.900 7.040 87,377 -0.03(-0.42%)
Dec 21, 2021 6.960 7.080 6.810 7.070 249,300 +0.11(+1.58%)
Dec 20, 2021 6.960 7.110 6.560 6.960 244,869 +0.08(+1.16%)
Dec 17, 2021 6.870 7.140 6.201 6.880 535,541 -0.06(-0.86%)
Dec 16, 2021 7.000 7.110 6.790 6.940 244,501 +0.04(+0.58%)
Dec 15, 2021 6.600 7.060 6.230 6.900 285,186 +0.36(+5.50%)
Dec 14, 2021 6.660 6.960 6.400 6.540 101,555 -0.22(-3.25%)
Dec 13, 2021 7.120 7.255 6.390 6.760 148,233 -0.28(-3.98%)
Dec 10, 2021 7.350 7.350 6.935 7.040 97,019 -0.18(-2.49%)
Dec 09, 2021 7.450 7.450 7.110 7.220 120,890 -0.39(-5.12%)
Dec 08, 2021 7.540 7.830 7.250 7.610 107,518 +0.07(+0.93%)
Dec 07, 2021 7.540 7.760 7.180 7.540 141,251 +0.08(+1.07%)
Dec 06, 2021 7.860 7.950 7.110 7.460 214,474 -0.35(-4.48%)
Dec 03, 2021 8.250 8.400 7.733 7.810 80,006 -0.32(-3.94%)
Dec 02, 2021 7.550 8.470 7.520 8.130 181,760 +0.55(+7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.